Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.170 | 5.420 | 5.110 | 5.150 | 187,462 | -0.05(-0.96%) |
Apr 28, 2022 | 5.160 | 5.237 | 4.970 | 5.200 | 82,230 | +0.09(+1.76%) |
Apr 27, 2022 | 4.870 | 5.155 | 4.810 | 5.110 | 85,631 | +0.17(+3.44%) |
Apr 26, 2022 | 5.350 | 5.350 | 4.900 | 4.940 | 189,539 | -0.38(-7.14%) |
Apr 25, 2022 | 5.090 | 5.400 | 4.880 | 5.320 | 293,258 | +0.14(+2.70%) |
Apr 22, 2022 | 5.150 | 5.509 | 5.150 | 5.180 | 117,585 | +0.08(+1.57%) |
Apr 21, 2022 | 6.040 | 6.100 | 5.100 | 5.100 | 380,046 | -0.85(-14.29%) |
Apr 20, 2022 | 5.750 | 6.090 | 5.720 | 5.950 | 214,996 | +0.23(+4.02%) |
Apr 19, 2022 | 5.360 | 5.969 | 5.351 | 5.720 | 174,946 | +0.34(+6.32%) |
Apr 18, 2022 | 5.560 | 5.670 | 5.380 | 5.380 | 165,475 | -0.23(-4.10%) |
Apr 14, 2022 | 5.820 | 5.890 | 5.600 | 5.610 | 116,043 | -0.20(-3.44%) |
Apr 13, 2022 | 5.780 | 5.920 | 5.730 | 5.810 | 72,521 | +0.13(+2.29%) |
Apr 12, 2022 | 5.770 | 5.980 | 5.647 | 5.680 | 202,708 | +0.12(+2.16%) |
Apr 11, 2022 | 5.550 | 5.670 | 5.300 | 5.560 | 156,247 | -0.06(-1.07%) |
Apr 08, 2022 | 5.540 | 5.730 | 5.360 | 5.620 | 192,505 | +0.09(+1.63%) |
Apr 07, 2022 | 5.580 | 5.730 | 5.280 | 5.530 | 313,486 | -0.05(-0.90%) |
Apr 06, 2022 | 6.410 | 6.460 | 5.520 | 5.580 | 415,331 | -0.96(-14.68%) |
Apr 05, 2022 | 6.200 | 6.900 | 6.200 | 6.540 | 529,018 | +0.29(+4.56%) |
Apr 04, 2022 | 6.380 | 6.381 | 6.040 | 6.255 | 249,637 | -0.12(-1.81%) |
Apr 01, 2022 | 5.990 | 6.400 | 5.910 | 6.370 | 229,633 | +0.46(+7.78%) |
Mar 31, 2022 | 6.000 | 6.220 | 5.900 | 5.910 | 111,913 | -0.07(-1.17%) |
Mar 30, 2022 | 6.080 | 6.470 | 5.900 | 5.980 | 229,681 | -0.10(-1.64%) |
Mar 29, 2022 | 5.820 | 6.250 | 5.820 | 6.080 | 211,618 | +0.24(+4.11%) |
Mar 28, 2022 | 6.150 | 6.150 | 5.100 | 5.840 | 489,634 | -0.32(-5.19%) |
Mar 25, 2022 | 6.180 | 6.700 | 6.040 | 6.160 | 662,031 | -0.05(-0.81%) |
Mar 24, 2022 | 5.890 | 6.250 | 5.670 | 6.210 | 615,170 | +0.38(+6.52%) |
Mar 23, 2022 | 5.300 | 5.970 | 5.300 | 5.830 | 1,099,481 | +0.42(+7.76%) |
Mar 22, 2022 | 4.820 | 5.700 | 4.550 | 5.410 | 2,943,695 | +1.05(+24.08%) |
Mar 21, 2022 | 4.170 | 4.440 | 4.150 | 4.360 | 202,891 | +0.25(+6.08%) |
Mar 18, 2022 | 4.110 | 4.330 | 4.060 | 4.110 | 207,624 | -0.10(-2.38%) |
Mar 17, 2022 | 4.150 | 4.270 | 3.970 | 4.210 | 52,402 | +0.06(+1.45%) |
Mar 16, 2022 | 3.950 | 4.200 | 3.920 | 4.150 | 61,713 | +0.20(+5.06%) |
Mar 15, 2022 | 4.030 | 4.098 | 3.900 | 3.950 | 34,405 | -0.13(-3.19%) |
Mar 14, 2022 | 4.350 | 4.350 | 3.840 | 4.080 | 272,251 | -0.20(-4.67%) |
Mar 11, 2022 | 4.280 | 4.330 | 4.090 | 4.280 | 107,256 | +0.05(+1.18%) |
Mar 10, 2022 | 3.930 | 4.280 | 3.880 | 4.230 | 154,002 | +0.26(+6.55%) |
Mar 09, 2022 | 3.880 | 4.000 | 3.790 | 3.970 | 68,244 | +0.18(+4.75%) |
Mar 08, 2022 | 3.400 | 3.850 | 3.360 | 3.790 | 82,556 | +0.46(+13.81%) |
Mar 07, 2022 | 3.590 | 3.718 | 3.310 | 3.330 | 169,780 | -0.28(-7.76%) |
Mar 04, 2022 | 3.790 | 3.847 | 3.590 | 3.610 | 105,304 | -0.22(-5.74%) |
Mar 03, 2022 | 3.930 | 3.960 | 3.760 | 3.830 | 59,339 | -0.09(-2.30%) |
Mar 02, 2022 | 3.780 | 3.960 | 3.780 | 3.920 | 49,589 | +0.17(+4.53%) |
Mar 01, 2022 | 4.000 | 4.040 | 3.698 | 3.750 | 84,295 | -0.29(-7.18%) |
Feb 28, 2022 | 3.800 | 4.100 | 3.800 | 4.040 | 97,009 | +0.14(+3.59%) |
Feb 25, 2022 | 3.860 | 3.940 | 3.790 | 3.900 | 78,044 | +0.02(+0.52%) |
Feb 24, 2022 | 3.680 | 3.900 | 3.530 | 3.880 | 80,184 | +0.09(+2.37%) |
Feb 23, 2022 | 3.920 | 4.030 | 3.760 | 3.790 | 42,769 | -0.12(-3.07%) |
Feb 22, 2022 | 3.980 | 4.040 | 3.820 | 3.910 | 77,136 | -0.09(-2.25%) |
Feb 18, 2022 | 4.000 | 0 | +0.05(+1.27%) | |||
Feb 17, 2022 | 3.970 | 4.090 | 3.920 | 3.950 | 71,628 | -0.11(-2.71%) |
Feb 16, 2022 | 3.960 | 4.100 | 3.920 | 4.060 | 68,085 | +0.07(+1.75%) |
Feb 15, 2022 | 3.930 | 4.050 | 3.850 | 3.990 | 62,681 | +0.14(+3.64%) |
Feb 14, 2022 | 3.880 | 4.010 | 3.820 | 3.850 | 42,130 | -0.07(-1.79%) |
Feb 11, 2022 | 4.050 | 4.140 | 3.810 | 3.920 | 89,340 | -0.16(-3.92%) |
Feb 10, 2022 | 3.990 | 4.200 | 3.960 | 4.080 | 72,611 | -0.01(-0.24%) |
Feb 09, 2022 | 3.920 | 4.133 | 3.850 | 4.090 | 170,318 | +0.25(+6.51%) |
Feb 08, 2022 | 3.970 | 4.040 | 3.770 | 3.840 | 136,862 | +0.10(+2.67%) |
Feb 07, 2022 | 3.540 | 3.880 | 3.540 | 3.740 | 202,397 | +0.23(+6.55%) |
Feb 04, 2022 | 3.570 | 3.640 | 3.435 | 3.510 | 50,865 | -0.06(-1.68%) |
Feb 03, 2022 | 3.510 | 3.680 | 3.570 | 63,623 | -0.03(-0.83%) | |
Feb 02, 2022 | 3.630 | 3.680 | 3.410 | 3.600 | 42,591 | -0.05(-1.37%) |